Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigarettes Sector (CIX: MSECTOR350 )

1,421.07 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1930 1933 1912 1914 0 -9.54(-0.50%)
Apr 27, 2018 1901 1934 1899 1923 0 +21.17(+1.11%)
Apr 26, 2018 1911 1928 1874 1902 0 +7.94(+0.42%)
Apr 25, 2018 1875 1899 1866 1894 0 +31.52(+1.69%)
Apr 24, 2018 1882 1888 1848 1863 0 -26.34(-1.39%)
Apr 23, 2018 1897 1905 1878 1889 0 +0.87(+0.05%)
Apr 20, 2018 1897 1903 1876 1888 0 -16.28(-0.85%)
Apr 19, 2018 1973 1973 1856 1904 0 -98.52(-4.92%)
Apr 18, 2018 2042 2047 1985 2003 0 -68.91(-3.33%)
Apr 17, 2018 2088 2090 2067 2072 0 -21.07(-1.01%)
Apr 16, 2018 2096 2103 2086 2093 0 -9.72(-0.46%)
Apr 13, 2018 2101 2108 2092 2103 0 +6.13(+0.29%)
Apr 12, 2018 2117 2120 2091 2097 0 -13.20(-0.63%)
Apr 11, 2018 2122 2138 2108 2110 0 -15.00(-0.71%)
Apr 10, 2018 2129 2136 2113 2125 0 +10.96(+0.52%)
Apr 09, 2018 2132 2134 2112 2114 0 -9.15(-0.43%)
Apr 06, 2018 2133 2146 2115 2123 0 -7.95(-0.37%)
Apr 05, 2018 2112 2134 2097 2131 0 +24.98(+1.19%)
Apr 04, 2018 2074 2113 2071 2106 0 +27.94(+1.34%)
Apr 03, 2018 2046 2086 2037 2078 0 +58.16(+2.88%)
Apr 02, 2018 2059 2064 2015 2020 0 -39.74(-1.93%)
Mar 29, 2018 2060 2060 2060 2060 0 +3.39(+0.16%)
Mar 28, 2018 2020 2064 2018 2056 0 +54.16(+2.71%)
Mar 27, 2018 1989 2021 1982 2002 0 +15.91(+0.80%)
Mar 26, 2018 1987 1994 1970 1986 0 +18.71(+0.95%)
Mar 23, 2018 2002 2006 1963 1967 0 -6.33(-0.32%)
Mar 22, 2018 1956 2001 1951 1974 0 +1.00(+0.05%)
Mar 21, 2018 2001 2011 1968 1973 0 -44.93(-2.23%)
Mar 20, 2018 2045 2050 2015 2018 0 -25.83(-1.26%)
Mar 19, 2018 2066 2071 2037 2043 0 -33.57(-1.62%)
Mar 16, 2018 2094 2106 2074 2077 0 -19.60(-0.93%)
Mar 15, 2018 2105 2126 2088 2097 0 -3.37(-0.16%)
Mar 14, 2018 2137 2141 2095 2100 0 -28.56(-1.34%)
Mar 13, 2018 2129 2129 2128 2129 0 -6.29(-0.29%)
Mar 12, 2018 2141 2153 2130 2135 0 -0.65(-0.03%)
Mar 09, 2018 2139 2144 2124 2136 0 +1.70(+0.08%)
Mar 08, 2018 2106 2136 2103 2134 0 +33.77(+1.61%)
Mar 07, 2018 2100 2100 2092 2100 0 -12.68(-0.60%)
Mar 06, 2018 2109 2119 2099 2113 0 +8.73(+0.41%)
Mar 05, 2018 2068 2108 2066 2104 0 +26.50(+1.28%)
Mar 02, 2018 2066 2087 2062 2077 0 -0.05(-0.00%)
Mar 01, 2018 2081 2108 2060 2078 0 -12.40(-0.59%)
Feb 28, 2018 2127 2133 2089 2090 0 -43.59(-2.04%)
Feb 27, 2018 2171 2176 2131 2134 0 -50.22(-2.30%)
Feb 26, 2018 2173 2188 2166 2184 0 +11.02(+0.51%)
Feb 23, 2018 2151 2174 2144 2173 0 +56.01(+2.65%)
Feb 22, 2018 2120 2153 2103 2117 0 -28.87(-1.35%)
Feb 21, 2018 2161 2172 2144 2146 0 -16.11(-0.75%)
Feb 20, 2018 2177 2185 2160 2162 0 -19.35(-0.89%)
Feb 16, 2018 2181 2181 2181 2181 0 -4.17(-0.19%)
Feb 15, 2018 2176 2189 2163 2185 0 +10.56(+0.49%)
Feb 14, 2018 2168 2189 2161 2175 0 +4.87(+0.22%)
Feb 13, 2018 2154 2175 2148 2170 0 -6.36(-0.29%)
Feb 12, 2018 2157 2189 2153 2176 0 +37.56(+1.76%)
Feb 09, 2018 2155 2162 2107 2139 0 -14.90(-0.69%)
Feb 08, 2018 2217 2226 2153 2153 0 -69.44(-3.12%)
Feb 07, 2018 2216 2265 2213 2223 0 -6.82(-0.31%)
Feb 06, 2018 2180 2234 2155 2230 0 -0.03(-0.00%)
Feb 05, 2018 2275 2283 2211 2230 0 -78.02(-3.38%)
Feb 02, 2018 2327 2342 2304 2308 0 -36.81(-1.57%)
Feb 01, 2018 2344 2357 2329 2345 0 -0.75(-0.03%)
Jan 31, 2018 2346 2361 2334 2345 0 +0.42(+0.02%)
Jan 30, 2018 2345 2354 2327 2345 0 +2.17(+0.09%)
Jan 29, 2018 2363 2365 2337 2343 0 -43.18(-1.81%)
Jan 26, 2018 2352 2390 2351 2386 0 +39.67(+1.69%)
Jan 25, 2018 2395 2400 2308 2346 0 -63.62(-2.64%)
Jan 24, 2018 2410 2419 2398 2410 0 -2.96(-0.12%)
Jan 23, 2018 2402 2417 2391 2413 0 +18.67(+0.78%)
Jan 22, 2018 2391 2401 2385 2394 0 +2.65(+0.11%)
Jan 19, 2018 2369 2402 2366 2392 0 +43.93(+1.87%)
Jan 18, 2018 2348 2358 2338 2348 0 -14.43(-0.61%)
Jan 17, 2018 2343 2372 2338 2362 0 +23.45(+1.00%)
Jan 16, 2018 2352 2358 2324 2339 0 +9.21(+0.40%)
Jan 12, 2018 2329 2329 2329 2329 0 -16.24(-0.69%)
Jan 11, 2018 2345 2361 2340 2346 0 +15.41(+0.66%)
Jan 10, 2018 2324 2334 2304 2330 0 +15.03(+0.65%)
Jan 09, 2018 2339 2342 2308 2315 0 -13.20(-0.57%)
Jan 08, 2018 2326 2334 2314 2328 0 -6.28(-0.27%)
Jan 05, 2018 2329 2339 2320 2335 0 +18.25(+0.79%)
Jan 04, 2018 2328 2335 2315 2316 0 -9.52(-0.41%)
Jan 03, 2018 2333 2343 2322 2326 0 -13.02(-0.56%)
Jan 02, 2018 2359 2364 2320 2339 0 -7.62(-0.32%)
Dec 29, 2017 2347 2347 2347 2347 0 +9.16(+0.39%)
Dec 28, 2017 2361 2362 2331 2337 0 -25.34(-1.07%)
Dec 27, 2017 2363 2375 2355 2363 0 +14.65(+0.62%)
Dec 26, 2017 2349 2359 2344 2348 0 -4.06(-0.17%)
Dec 22, 2017 2355 2360 2344 2352 0 +1.68(+0.07%)
Dec 21, 2017 2363 2371 2348 2350 0 +0.66(+0.03%)
Dec 20, 2017 2368 2369 2327 2350 0 -29.74(-1.25%)
Dec 19, 2017 2373 2399 2364 2380 0 +16.84(+0.71%)
Dec 18, 2017 2351 2369 2342 2363 0 +29.22(+1.25%)
Dec 15, 2017 2343 2352 2329 2334 0 -1.04(-0.04%)
Dec 14, 2017 2349 2362 2317 2335 0 -32.53(-1.37%)
Dec 13, 2017 2355 2377 2354 2367 0 +10.45(+0.44%)
Dec 12, 2017 2354 2366 2343 2357 0 +3.29(+0.14%)
Dec 11, 2017 2348 2354 2340 2353 0 +7.62(+0.32%)
Dec 08, 2017 2337 2347 2327 2346 0 +4.32(+0.18%)
Dec 07, 2017 2343 2346 2326 2341 0 -22.72(-0.96%)
Dec 06, 2017 2336 2368 2322 2364 0 +59.65(+2.59%)
Dec 05, 2017 2300 2310 2291 2304 0 +9.27(+0.40%)
Dec 04, 2017 2262 2297 2261 2295 0 +27.21(+1.20%)
Dec 01, 2017 2242 2272 2222 2268 0 +28.91(+1.29%)
Nov 30, 2017 2251 2261 2225 2239 0 -9.93(-0.44%)
Nov 29, 2017 2235 2274 2226 2249 0 -5.80(-0.26%)
Nov 28, 2017 2233 2257 2215 2255 0 +20.40(+0.91%)
Nov 27, 2017 2243 2252 2232 2234 0 -15.25(-0.68%)
Nov 24, 2017 2252 2252 2238 2250 0 -0.28(-0.01%)
Nov 22, 2017 2258 2261 2246 2250 0 -11.82(-0.52%)
Nov 21, 2017 2255 2274 2252 2262 0 +16.93(+0.75%)
Nov 20, 2017 2247 2264 2239 2245 0 -10.14(-0.45%)
Nov 17, 2017 2235 2261 2229 2255 0 +17.75(+0.79%)
Nov 16, 2017 2221 2242 2220 2237 0 +31.69(+1.44%)
Nov 15, 2017 2216 2222 2200 2206 0 -8.02(-0.36%)
Nov 14, 2017 2213 2225 2202 2214 0 -9.59(-0.43%)
Nov 13, 2017 2213 2230 2206 2223 0 +8.44(+0.38%)
Nov 10, 2017 2203 2220 2197 2215 0 +9.49(+0.43%)
Nov 09, 2017 2202 2211 2194 2205 0 -3.41(-0.15%)
Nov 08, 2017 2198 2219 2196 2209 0 +7.68(+0.35%)
Nov 07, 2017 2175 2203 2175 2201 0 +11.67(+0.53%)
Nov 06, 2017 2192 2200 2184 2189 0 -12.03(-0.55%)
Nov 03, 2017 2199 2208 2192 2201 0 +9.87(+0.45%)
Nov 02, 2017 2201 2208 2177 2191 0 -14.04(-0.64%)
Nov 01, 2017 2207 2216 2197 2205 0 +13.60(+0.62%)
Oct 31, 2017 2188 2204 2179 2192 0 -0.49(-0.02%)
Oct 30, 2017 2215 2218 2186 2192 0 -28.59(-1.29%)
Oct 27, 2017 2231 2240 2215 2221 0 -11.50(-0.52%)
Oct 26, 2017 2208 2239 2196 2232 0 +45.53(+2.08%)
Oct 25, 2017 2203 2210 2173 2187 0 +14.08(+0.65%)
Oct 24, 2017 2176 2180 2158 2173 0 -20.97(-0.96%)
Oct 23, 2017 2204 2210 2186 2194 0 -7.14(-0.32%)
Oct 20, 2017 2187 2204 2187 2201 0 +20.86(+0.96%)
Oct 19, 2017 2181 2191 2167 2180 0 -15.28(-0.70%)
Oct 18, 2017 2194 2201 2189 2195 0 -3.78(-0.17%)
Oct 17, 2017 2206 2209 2193 2199 0 -10.53(-0.48%)
Oct 16, 2017 2206 2216 2201 2210 0 +3.37(+0.15%)
Oct 13, 2017 2214 2224 2202 2206 0 -4.41(-0.20%)
Oct 12, 2017 2201 2215 2188 2211 0 +2.50(+0.11%)
Oct 11, 2017 2210 2216 2198 2208 0 -1.26(-0.06%)
Oct 10, 2017 2184 2212 2179 2209 0 +46.56(+2.15%)
Oct 09, 2017 2149 2174 2144 2163 0 +29.24(+1.37%)
Oct 06, 2017 2151 2156 2123 2134 0 -5.68(-0.27%)
Oct 05, 2017 2147 2151 2134 2139 0 -18.00(-0.83%)
Oct 04, 2017 2150 2165 2146 2157 0 +12.76(+0.59%)
Oct 03, 2017 2135 2151 2134 2145 0 +3.52(+0.16%)
Oct 02, 2017 2144 2153 2135 2141 0 -8.21(-0.38%)
Sep 29, 2017 2169 2171 2147 2149 0 -13.38(-0.62%)
Sep 28, 2017 2166 2175 2156 2163 0 -12.04(-0.55%)
Sep 27, 2017 2171 2177 2160 2175 0 +8.52(+0.39%)
Sep 26, 2017 2149 2182 2146 2166 0 +18.29(+0.85%)
Sep 25, 2017 2127 2150 2119 2148 0 +17.02(+0.80%)
Sep 22, 2017 2118 2137 2112 2131 0 +23.73(+1.13%)
Sep 21, 2017 2100 2112 2093 2107 0 -0.96(-0.05%)
Sep 20, 2017 2135 2137 2097 2108 0 -25.10(-1.18%)
Sep 19, 2017 2148 2149 2130 2133 0 -17.01(-0.79%)
Sep 18, 2017 2144 2156 2137 2150 0 -7.41(-0.34%)
Sep 15, 2017 2152 2180 2136 2158 0 +16.63(+0.78%)
Sep 14, 2017 2143 2149 2128 2141 0 -9.57(-0.45%)
Sep 13, 2017 2157 2163 2148 2151 0 -3.89(-0.18%)
Sep 12, 2017 2153 2159 2145 2154 0 -11.85(-0.55%)
Sep 11, 2017 2170 2175 2164 2166 0 +3.39(+0.16%)
Sep 08, 2017 2172 2178 2158 2163 0 +2.56(+0.12%)
Sep 07, 2017 2175 2182 2155 2160 0 +7.58(+0.35%)
Sep 06, 2017 2147 2166 2142 2153 0 +15.52(+0.73%)
Sep 05, 2017 2148 2154 2127 2137 0 -18.67(-0.87%)
Sep 01, 2017 2155 2159 2144 2156 0 +10.77(+0.50%)
Aug 31, 2017 2155 2163 2140 2145 0 -2.41(-0.11%)
Aug 30, 2017 2145 2154 2138 2148 0 +5.68(+0.27%)
Aug 29, 2017 2139 2154 2135 2142 0 -8.08(-0.38%)
Aug 28, 2017 2150 2159 2144 2150 0 +0.05(+0.00%)
Aug 25, 2017 2155 2168 2145 2150 0 +6.92(+0.32%)
Aug 24, 2017 2150 2156 2136 2143 0 +11.33(+0.53%)
Aug 23, 2017 2135 2141 2121 2132 0 -4.73(-0.22%)
Aug 22, 2017 2150 2155 2132 2136 0 -13.86(-0.64%)
Aug 21, 2017 2136 2156 2130 2150 0 +21.05(+0.99%)
Aug 18, 2017 2143 2149 2129 2129 0 -18.21(-0.85%)
Aug 17, 2017 2184 2187 2147 2147 0 -37.48(-1.72%)
Aug 16, 2017 2185 2189 2176 2185 0 -9.00(-0.41%)
Aug 15, 2017 2185 2202 2180 2194 0 +15.76(+0.72%)
Aug 14, 2017 2173 2187 2167 2178 0 +7.10(+0.33%)
Aug 11, 2017 2187 2190 2166 2171 0 -6.84(-0.31%)
Aug 10, 2017 2204 2209 2177 2178 0 -32.47(-1.47%)
Aug 09, 2017 2213 2223 2206 2210 0 +4.22(+0.19%)
Aug 08, 2017 2233 2239 2202 2206 0 -29.03(-1.30%)
Aug 07, 2017 2231 2246 2221 2235 0 +0.46(+0.02%)
Aug 04, 2017 2249 2259 2224 2235 0 +10.90(+0.49%)
Aug 03, 2017 2228 2241 2216 2224 0 +17.08(+0.77%)
Aug 02, 2017 2203 2216 2192 2207 0 +7.55(+0.34%)
Aug 01, 2017 2197 2222 2187 2199 0 +24.66(+1.13%)
Jul 31, 2017 2180 2196 2160 2174 0 -50.33(-2.26%)
Jul 28, 2017 2355 2357 2089 2225 0 -138.32(-5.85%)
Jul 27, 2017 2329 2370 2322 2363 0 +39.14(+1.68%)
Jul 26, 2017 2336 2347 2324 2324 0 -11.73(-0.50%)
Jul 25, 2017 2344 2364 2326 2336 0 -5.10(-0.22%)
Jul 24, 2017 2384 2385 2331 2341 0 -47.93(-2.01%)
Jul 21, 2017 2378 2394 2372 2389 0 +20.64(+0.87%)
Jul 20, 2017 2359 2379 2354 2368 0 +12.07(+0.51%)
Jul 19, 2017 2351 2358 2338 2356 0 +23.53(+1.01%)
Jul 18, 2017 2331 2344 2324 2333 0 -12.38(-0.53%)
Jul 17, 2017 2350 2359 2340 2345 0 -12.64(-0.54%)
Jul 14, 2017 2345 2363 2342 2358 0 +23.52(+1.01%)
Jul 13, 2017 2346 2348 2331 2334 0 -4.61(-0.20%)
Jul 12, 2017 2331 2343 2330 2339 0 +31.84(+1.38%)
Jul 11, 2017 2316 2321 2303 2307 0 -1.79(-0.08%)
Jul 10, 2017 2328 2336 2306 2309 0 -22.53(-0.97%)
Jul 07, 2017 2339 2341 2326 2331 0 +0.93(+0.04%)
Jul 06, 2017 2331 2340 2326 2330 0 -16.73(-0.71%)
Jul 05, 2017 2343 2356 2340 2347 0 +2.86(+0.12%)
Jul 03, 2017 2350 2354 2341 2344 0 -7.22(-0.31%)
Jun 30, 2017 2352 2361 2346 2351 0 +2.53(+0.11%)
Jun 29, 2017 2369 2372 2337 2349 0 -36.39(-1.53%)
Jun 28, 2017 2386 2394 2377 2385 0 +10.97(+0.46%)
Jun 27, 2017 2395 2397 2371 2374 0 -24.19(-1.01%)
Jun 26, 2017 2406 2414 2396 2398 0 +0.15(+0.01%)
Jun 23, 2017 2401 2411 2397 2398 0 +4.71(+0.20%)
Jun 22, 2017 2411 2411 2392 2394 0 -22.75(-0.94%)
Jun 21, 2017 2422 2429 2411 2416 0 -5.13(-0.21%)
Jun 20, 2017 2431 2435 2418 2421 0 -19.48(-0.80%)
Jun 19, 2017 2432 2442 2427 2441 0 +10.93(+0.45%)
Jun 16, 2017 2414 2432 2406 2430 0 +27.58(+1.15%)
Jun 15, 2017 2386 2408 2378 2402 0 +4.27(+0.18%)
Jun 14, 2017 2392 2409 2385 2398 0 +27.07(+1.14%)
Jun 13, 2017 2373 2377 2361 2371 0 -7.42(-0.31%)
Jun 12, 2017 2386 2389 2371 2378 0 -5.39(-0.23%)
Jun 09, 2017 2400 2410 2366 2384 0 -28.75(-1.19%)
Jun 08, 2017 2420 2431 2405 2413 0 -28.75(-1.18%)
Jun 07, 2017 2432 2446 2427 2441 0 +4.44(+0.18%)
Jun 06, 2017 2426 2441 2423 2437 0 +5.24(+0.22%)
Jun 05, 2017 2431 2434 2423 2432 0 -1.70(-0.07%)
Jun 02, 2017 2423 2437 2415 2433 0 +8.10(+0.33%)
Jun 01, 2017 2416 2426 2402 2425 0 +2.96(+0.12%)
May 31, 2017 2409 2423 2399 2422 0 +15.67(+0.65%)
May 30, 2017 2395 2410 2389 2407 0 +1.58(+0.07%)
May 26, 2017 2395 2407 2392 2405 0 +7.24(+0.30%)
May 25, 2017 2380 2406 2377 2398 0 +25.65(+1.08%)
May 24, 2017 2362 2375 2356 2372 0 +15.07(+0.64%)
May 23, 2017 2366 2377 2353 2357 0 -13.58(-0.57%)
May 22, 2017 2351 2373 2349 2371 0 +23.19(+0.99%)
May 19, 2017 2333 2351 2331 2347 0 +22.79(+0.98%)
May 18, 2017 2338 2342 2321 2325 0 -19.17(-0.82%)
May 17, 2017 2354 2358 2342 2344 0 -7.14(-0.30%)
May 16, 2017 2345 2358 2343 2351 0 +23.15(+0.99%)
May 15, 2017 2324 2330 2316 2328 0 +1.63(+0.07%)
May 12, 2017 2312 2329 2311 2326 0 +12.44(+0.54%)
May 11, 2017 2304 2315 2300 2314 0 +3.92(+0.17%)
May 10, 2017 2304 2312 2300 2310 0 +6.79(+0.29%)
May 09, 2017 2319 2321 2296 2303 0 -6.95(-0.30%)
May 08, 2017 2313 2317 2304 2310 0 +1.01(+0.04%)
May 05, 2017 2306 2312 2300 2309 0 +16.61(+0.72%)
May 04, 2017 2295 2302 2289 2292 0 +2.62(+0.11%)
May 03, 2017 2301 2305 2285 2290 0 -15.21(-0.66%)
May 02, 2017 2294 2315 2289 2305 0 +10.79(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.